Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.97 | 34.49 | 33.86 | 34.42 | 4,399,376 | +0.25(+0.73%) |
Dec 30, 2019 | 34.77 | 34.81 | 33.99 | 34.17 | 5,738,114 | -0.58(-1.66%) |
Dec 27, 2019 | 35.04 | 35.04 | 34.56 | 34.74 | 4,277,736 | -0.01(-0.04%) |
Dec 26, 2019 | 34.36 | 34.77 | 34.36 | 34.76 | 2,876,182 | +0.50(+1.46%) |
Dec 24, 2019 | 34.32 | 34.33 | 34.14 | 34.26 | 1,768,863 | -0.01(-0.03%) |
Dec 23, 2019 | 34.37 | 34.38 | 34.20 | 34.27 | 3,303,553 | +0.10(+0.29%) |
Dec 20, 2019 | 34.02 | 34.32 | 34.00 | 34.17 | 5,529,800 | +0.51(+1.52%) |
Dec 19, 2019 | 33.30 | 33.68 | 33.30 | 33.66 | 4,759,980 | +0.40(+1.20%) |
Dec 18, 2019 | 33.39 | 33.47 | 33.25 | 33.26 | 2,939,260 | -0.00(-0.01%) |
Dec 17, 2019 | 33.37 | 33.47 | 33.24 | 33.26 | 3,806,387 | +0.00(+0.01%) |
Dec 16, 2019 | 33.16 | 33.45 | 33.15 | 33.26 | 4,709,302 | +0.68(+2.09%) |
Dec 13, 2019 | 32.44 | 32.99 | 32.18 | 32.58 | 8,371,498 | +0.05(+0.17%) |
Dec 12, 2019 | 31.70 | 32.78 | 31.62 | 32.52 | 10,540,767 | +0.81(+2.57%) |
Dec 11, 2019 | 31.60 | 31.80 | 31.47 | 31.71 | 5,008,935 | +0.27(+0.84%) |
Dec 10, 2019 | 31.53 | 31.76 | 31.24 | 31.44 | 4,116,041 | -0.12(-0.39%) |
Dec 09, 2019 | 31.73 | 31.95 | 31.54 | 31.57 | 2,743,983 | -0.28(-0.89%) |
Dec 06, 2019 | 31.65 | 32.00 | 31.64 | 31.85 | 5,880,582 | +0.82(+2.64%) |
Dec 05, 2019 | 31.08 | 31.08 | 30.59 | 31.03 | 4,277,592 | +0.18(+0.59%) |
Dec 04, 2019 | 30.64 | 31.05 | 30.53 | 30.85 | 5,178,345 | +0.54(+1.78%) |
Dec 03, 2019 | 30.04 | 30.33 | 29.59 | 30.31 | 7,921,858 | -0.63(-2.05%) |
Dec 02, 2019 | 31.84 | 31.84 | 30.79 | 30.94 | 8,139,573 | -0.81(-2.57%) |
Nov 29, 2019 | 31.92 | 32.00 | 31.67 | 31.76 | 2,277,635 | -0.33(-1.04%) |
Nov 27, 2019 | 31.87 | 32.11 | 31.78 | 32.09 | 3,759,800 | +0.41(+1.30%) |
Nov 26, 2019 | 31.52 | 31.76 | 31.40 | 31.68 | 3,496,318 | +0.20(+0.62%) |
Nov 25, 2019 | 31.08 | 31.49 | 31.08 | 31.48 | 3,928,061 | +0.71(+2.30%) |
Nov 22, 2019 | 30.82 | 30.85 | 30.46 | 30.77 | 3,241,368 | +0.18(+0.58%) |
Nov 21, 2019 | 30.75 | 30.78 | 30.32 | 30.60 | 3,877,212 | -0.15(-0.49%) |
Nov 20, 2019 | 30.90 | 31.05 | 30.23 | 30.75 | 6,271,325 | -0.33(-1.07%) |
Nov 19, 2019 | 31.32 | 31.32 | 30.88 | 31.08 | 4,698,888 | -0.04(-0.14%) |
Nov 18, 2019 | 30.99 | 31.20 | 30.83 | 31.13 | 3,593,521 | +0.05(+0.17%) |
Nov 15, 2019 | 30.83 | 31.07 | 30.62 | 31.07 | 6,384,347 | +0.66(+2.18%) |
Nov 14, 2019 | 30.18 | 30.43 | 29.98 | 30.41 | 5,021,069 | +0.12(+0.41%) |
Nov 13, 2019 | 29.94 | 30.41 | 29.87 | 30.29 | 6,058,923 | +0.04(+0.13%) |
Nov 12, 2019 | 30.19 | 30.55 | 30.01 | 30.25 | 8,014,652 | +0.15(+0.49%) |
Nov 11, 2019 | 29.81 | 30.13 | 29.76 | 30.10 | 3,035,890 | -0.14(-0.47%) |
Nov 08, 2019 | 29.91 | 30.25 | 29.70 | 30.24 | 4,506,178 | +0.19(+0.62%) |
Nov 07, 2019 | 30.16 | 30.41 | 29.89 | 30.06 | 6,168,435 | +0.30(+1.02%) |
Nov 06, 2019 | 29.72 | 29.82 | 29.43 | 29.75 | 5,348,810 | +0.03(+0.12%) |
Nov 05, 2019 | 29.89 | 29.97 | 29.62 | 29.72 | 4,357,575 | -0.11(-0.36%) |
Nov 04, 2019 | 29.97 | 30.01 | 29.70 | 29.83 | 5,911,484 | +0.35(+1.20%) |
Nov 01, 2019 | 29.12 | 29.48 | 29.08 | 29.47 | 5,184,519 | +0.80(+2.77%) |
Oct 31, 2019 | 28.90 | 28.90 | 28.23 | 28.68 | 6,740,910 | -0.27(-0.92%) |
Oct 30, 2019 | 28.74 | 29.03 | 28.32 | 28.94 | 5,772,549 | +0.28(+0.98%) |
Oct 29, 2019 | 28.60 | 28.94 | 28.56 | 28.66 | 4,355,691 | -0.05(-0.19%) |
Oct 28, 2019 | 28.60 | 28.85 | 28.59 | 28.72 | 4,916,974 | +0.47(+1.67%) |
Oct 25, 2019 | 27.71 | 28.38 | 27.71 | 28.25 | 5,237,075 | +0.36(+1.30%) |
Oct 24, 2019 | 28.04 | 28.07 | 27.63 | 27.88 | 5,758,550 | +0.12(+0.42%) |
Oct 23, 2019 | 27.45 | 27.78 | 27.38 | 27.77 | 3,352,257 | +0.24(+0.86%) |
Oct 22, 2019 | 27.98 | 28.04 | 27.50 | 27.53 | 4,332,468 | -0.30(-1.08%) |
Oct 21, 2019 | 27.64 | 27.85 | 27.52 | 27.83 | 2,853,027 | +0.58(+2.14%) |
Oct 18, 2019 | 27.45 | 27.64 | 26.98 | 27.25 | 4,851,256 | -0.37(-1.35%) |
Oct 17, 2019 | 27.74 | 27.88 | 27.41 | 27.62 | 5,265,512 | +0.22(+0.79%) |
Oct 16, 2019 | 27.39 | 27.59 | 27.25 | 27.40 | 4,487,943 | -0.14(-0.50%) |
Oct 15, 2019 | 27.04 | 27.74 | 27.01 | 27.54 | 5,785,741 | +0.80(+2.99%) |
Oct 14, 2019 | 26.72 | 26.93 | 26.63 | 26.74 | 4,224,457 | -0.06(-0.22%) |
Oct 11, 2019 | 26.83 | 27.47 | 26.79 | 26.80 | 11,809,850 | +0.79(+3.02%) |
Oct 10, 2019 | 25.47 | 26.27 | 25.43 | 26.01 | 8,929,626 | +0.52(+2.02%) |
Oct 09, 2019 | 25.39 | 25.78 | 25.21 | 25.50 | 5,653,682 | +0.67(+2.71%) |
Oct 08, 2019 | 25.47 | 25.69 | 24.81 | 24.82 | 12,136,538 | -1.21(-4.66%) |
Oct 07, 2019 | 26.15 | 26.61 | 25.94 | 26.04 | 9,016,240 | -0.33(-1.27%) |
Oct 04, 2019 | 25.55 | 26.45 | 25.52 | 26.37 | 9,609,012 | +1.02(+4.01%) |
Oct 03, 2019 | 24.68 | 25.36 | 23.92 | 25.36 | 12,529,806 | +0.59(+2.38%) |
Oct 02, 2019 | 25.67 | 25.68 | 24.38 | 24.77 | 14,795,525 | -1.39(-5.33%) |